6366 千代田化工建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 202 | 197 | 197 | 439,000 | 197 |
| 2002-12-27 | 197 | 207 | 195 | 207 | 1,332,000 | 207 |
| 2002-12-26 | 189 | 195 | 189 | 194 | 458,000 | 194 |
| 2002-12-25 | 191 | 191 | 187 | 189 | 478,000 | 189 |
| 2002-12-24 | 191 | 192 | 186 | 187 | 483,000 | 187 |
| 2002-12-20 | 192 | 193 | 186 | 192 | 578,000 | 192 |
| 2002-12-19 | 184 | 191 | 180 | 189 | 1,176,000 | 189 |
| 2002-12-18 | 191 | 193 | 185 | 185 | 586,000 | 185 |
| 2002-12-17 | 196 | 197 | 190 | 190 | 441,000 | 190 |
| 2002-12-16 | 197 | 199 | 190 | 193 | 436,000 | 193 |
| 2002-12-13 | 210 | 210 | 197 | 200 | 1,997,000 | 200 |
| 2002-12-12 | 203 | 206 | 199 | 200 | 270,000 | 200 |
| 2002-12-11 | 208 | 209 | 205 | 206 | 675,000 | 206 |
| 2002-12-10 | 195 | 203 | 195 | 203 | 524,000 | 203 |
| 2002-12-09 | 196 | 201 | 194 | 200 | 548,000 | 200 |
| 2002-12-06 | 207 | 208 | 199 | 202 | 1,082,000 | 202 |
| 2002-12-05 | 207 | 214 | 207 | 212 | 1,024,000 | 212 |
| 2002-12-04 | 207 | 212 | 205 | 209 | 1,050,000 | 209 |
| 2002-12-03 | 216 | 224 | 211 | 214 | 2,906,000 | 214 |
| 2002-12-02 | 201 | 215 | 201 | 215 | 3,016,000 | 215 |
| 2002-11-29 | 199 | 200 | 196 | 199 | 1,783,000 | 199 |
| 2002-11-28 | 192 | 196 | 191 | 196 | 988,000 | 196 |
| 2002-11-27 | 185 | 189 | 184 | 187 | 980,000 | 187 |
| 2002-11-26 | 200 | 202 | 188 | 190 | 1,770,000 | 190 |
| 2002-11-25 | 198 | 203 | 192 | 200 | 3,331,000 | 200 |
| 2002-11-22 | 197 | 197 | 180 | 188 | 3,504,000 | 188 |
| 2002-11-21 | 180 | 192 | 178 | 187 | 3,192,000 | 187 |
| 2002-11-20 | 174 | 181 | 166 | 176 | 1,792,000 | 176 |
| 2002-11-19 | 159 | 170 | 145 | 170 | 2,592,000 | 170 |
| 2002-11-18 | 172 | 172 | 162 | 164 | 1,567,000 | 164 |
| 2002-11-15 | 181 | 188 | 171 | 174 | 1,514,000 | 174 |
| 2002-11-14 | 195 | 200 | 181 | 181 | 1,324,000 | 181 |
| 2002-11-13 | 203 | 207 | 198 | 198 | 640,000 | 198 |
| 2002-11-12 | 200 | 206 | 199 | 203 | 926,000 | 203 |
| 2002-11-11 | 212 | 215 | 205 | 206 | 549,000 | 206 |
| 2002-11-08 | 218 | 220 | 215 | 219 | 639,000 | 219 |
| 2002-11-07 | 222 | 223 | 218 | 222 | 300,000 | 222 |
| 2002-11-06 | 218 | 226 | 216 | 223 | 1,024,000 | 223 |
| 2002-11-05 | 218 | 218 | 211 | 215 | 780,000 | 215 |
| 2002-11-01 | 221 | 223 | 209 | 211 | 1,663,000 | 211 |
| 2002-10-31 | 231 | 234 | 221 | 223 | 887,000 | 223 |
| 2002-10-30 | 228 | 237 | 228 | 229 | 888,000 | 229 |
| 2002-10-29 | 226 | 230 | 223 | 228 | 611,000 | 228 |
| 2002-10-28 | 230 | 231 | 221 | 225 | 836,000 | 225 |
| 2002-10-25 | 225 | 231 | 223 | 230 | 624,000 | 230 |
| 2002-10-24 | 235 | 238 | 227 | 228 | 429,000 | 228 |
| 2002-10-23 | 223 | 236 | 223 | 234 | 750,000 | 234 |
| 2002-10-22 | 244 | 245 | 229 | 230 | 1,523,000 | 230 |
| 2002-10-21 | 245 | 247 | 239 | 244 | 933,000 | 244 |
| 2002-10-18 | 250 | 250 | 244 | 245 | 2,165,000 | 245 |
| 2002-10-17 | 232 | 244 | 231 | 244 | 1,570,000 | 244 |
| 2002-10-16 | 240 | 241 | 232 | 234 | 936,000 | 234 |
| 2002-10-15 | 235 | 237 | 231 | 234 | 765,000 | 234 |
| 2002-10-11 | 227 | 238 | 223 | 226 | 1,745,000 | 226 |
| 2002-10-10 | 229 | 230 | 212 | 224 | 2,976,000 | 224 |
| 2002-10-09 | 248 | 248 | 234 | 237 | 1,586,000 | 237 |
| 2002-10-08 | 239 | 251 | 239 | 247 | 1,789,000 | 247 |
| 2002-10-07 | 241 | 245 | 233 | 242 | 3,204,000 | 242 |
| 2002-10-04 | 254 | 255 | 243 | 251 | 4,343,000 | 251 |
| 2002-10-03 | 268 | 269 | 255 | 258 | 4,063,000 | 258 |
| 2002-10-02 | 272 | 277 | 265 | 271 | 2,963,000 | 271 |
| 2002-10-01 | 283 | 287 | 265 | 267 | 8,114,000 | 267 |
| 2002-09-30 | 268 | 282 | 267 | 280 | 4,380,000 | 280 |
| 2002-09-27 | 272 | 274 | 266 | 273 | 2,118,000 | 273 |
| 2002-09-26 | 265 | 272 | 265 | 269 | 3,029,000 | 269 |
| 2002-09-25 | 249 | 263 | 248 | 260 | 2,665,000 | 260 |
| 2002-09-24 | 260 | 263 | 251 | 252 | 1,626,000 | 252 |
| 2002-09-20 | 255 | 266 | 252 | 265 | 2,368,000 | 265 |
| 2002-09-19 | 261 | 264 | 257 | 259 | 1,667,000 | 259 |
| 2002-09-18 | 256 | 256 | 250 | 254 | 1,737,000 | 254 |
| 2002-09-17 | 252 | 259 | 250 | 259 | 2,819,000 | 259 |
| 2002-09-13 | 238 | 249 | 238 | 247 | 4,163,000 | 247 |
| 2002-09-12 | 247 | 247 | 237 | 242 | 1,815,000 | 242 |
| 2002-09-11 | 231 | 248 | 231 | 245 | 2,620,000 | 245 |
| 2002-09-10 | 236 | 237 | 229 | 232 | 1,686,000 | 232 |
| 2002-09-09 | 234 | 239 | 234 | 234 | 1,830,000 | 234 |
| 2002-09-06 | 235 | 235 | 226 | 234 | 3,053,000 | 234 |
| 2002-09-05 | 244 | 248 | 242 | 242 | 2,709,000 | 242 |
| 2002-09-04 | 242 | 250 | 236 | 240 | 4,827,000 | 240 |
| 2002-09-03 | 272 | 275 | 251 | 251 | 6,320,000 | 251 |
| 2002-09-02 | 266 | 272 | 261 | 272 | 4,506,000 | 272 |
| 2002-08-30 | 266 | 267 | 261 | 266 | 1,998,000 | 266 |
| 2002-08-29 | 251 | 267 | 251 | 265 | 3,552,000 | 265 |
| 2002-08-28 | 260 | 263 | 254 | 256 | 1,611,000 | 256 |
| 2002-08-27 | 260 | 267 | 258 | 259 | 4,536,000 | 259 |
| 2002-08-26 | 250 | 259 | 248 | 258 | 1,662,000 | 258 |
| 2002-08-23 | 255 | 258 | 253 | 255 | 1,089,000 | 255 |
| 2002-08-22 | 250 | 255 | 245 | 255 | 2,113,000 | 255 |
| 2002-08-21 | 244 | 251 | 243 | 246 | 1,883,000 | 246 |
| 2002-08-20 | 258 | 259 | 247 | 250 | 1,813,000 | 250 |
| 2002-08-19 | 264 | 264 | 253 | 254 | 2,722,000 | 254 |
| 2002-08-16 | 255 | 263 | 252 | 263 | 5,210,000 | 263 |
| 2002-08-15 | 253 | 257 | 250 | 252 | 2,999,000 | 252 |
| 2002-08-14 | 244 | 250 | 242 | 248 | 4,413,000 | 248 |
| 2002-08-13 | 242 | 245 | 238 | 242 | 1,857,000 | 242 |
| 2002-08-12 | 237 | 248 | 234 | 246 | 3,377,000 | 246 |
| 2002-08-09 | 230 | 234 | 230 | 232 | 1,118,000 | 232 |
| 2002-08-08 | 231 | 235 | 227 | 230 | 909,000 | 230 |
| 2002-08-07 | 233 | 234 | 223 | 231 | 1,870,000 | 231 |
| 2002-08-06 | 245 | 248 | 224 | 226 | 5,122,000 | 226 |
| 2002-08-05 | 209 | 238 | 208 | 236 | 4,283,000 | 236 |
| 2002-08-02 | 210 | 213 | 205 | 210 | 856,000 | 210 |
| 2002-08-01 | 217 | 217 | 209 | 213 | 810,000 | 213 |
| 2002-07-31 | 214 | 214 | 210 | 213 | 429,000 | 213 |
| 2002-07-30 | 216 | 216 | 210 | 212 | 727,000 | 212 |
| 2002-07-29 | 210 | 210 | 204 | 204 | 469,000 | 204 |
| 2002-07-26 | 205 | 210 | 203 | 205 | 733,000 | 205 |
| 2002-07-25 | 216 | 216 | 207 | 209 | 987,000 | 209 |
| 2002-07-24 | 210 | 212 | 204 | 206 | 821,000 | 206 |
| 2002-07-23 | 201 | 213 | 198 | 212 | 950,000 | 212 |
| 2002-07-22 | 190 | 205 | 190 | 202 | 1,165,000 | 202 |
| 2002-07-19 | 215 | 215 | 204 | 205 | 1,291,000 | 205 |
| 2002-07-18 | 216 | 219 | 215 | 215 | 842,000 | 215 |
| 2002-07-17 | 207 | 217 | 204 | 215 | 1,080,000 | 215 |
| 2002-07-16 | 215 | 217 | 211 | 212 | 950,000 | 212 |
| 2002-07-15 | 224 | 224 | 218 | 219 | 932,000 | 219 |
| 2002-07-12 | 229 | 229 | 222 | 224 | 1,497,000 | 224 |
| 2002-07-11 | 227 | 229 | 223 | 225 | 1,223,000 | 225 |
| 2002-07-10 | 230 | 232 | 225 | 230 | 1,581,000 | 230 |
| 2002-07-09 | 228 | 235 | 225 | 230 | 2,446,000 | 230 |
| 2002-07-08 | 238 | 239 | 230 | 230 | 1,264,000 | 230 |
| 2002-07-05 | 233 | 238 | 233 | 233 | 1,412,000 | 233 |
| 2002-07-04 | 244 | 244 | 232 | 236 | 3,071,000 | 236 |
| 2002-07-03 | 226 | 242 | 225 | 239 | 5,002,000 | 239 |
| 2002-07-02 | 218 | 229 | 216 | 226 | 4,826,000 | 226 |
| 2002-07-01 | 206 | 221 | 205 | 221 | 3,340,000 | 221 |
| 2002-06-28 | 207 | 207 | 202 | 203 | 1,907,000 | 203 |
| 2002-06-27 | 205 | 207 | 199 | 201 | 1,742,000 | 201 |
| 2002-06-26 | 207 | 210 | 199 | 201 | 3,848,000 | 201 |
| 2002-06-25 | 191 | 210 | 191 | 204 | 3,470,000 | 204 |
| 2002-06-24 | 185 | 194 | 185 | 193 | 1,009,000 | 193 |
| 2002-06-21 | 195 | 197 | 190 | 193 | 1,289,000 | 193 |
| 2002-06-20 | 190 | 202 | 185 | 201 | 1,893,000 | 201 |
| 2002-06-19 | 206 | 206 | 191 | 193 | 1,443,000 | 193 |
| 2002-06-18 | 203 | 204 | 199 | 201 | 1,375,000 | 201 |
| 2002-06-17 | 209 | 210 | 189 | 194 | 2,862,000 | 194 |
| 2002-06-14 | 206 | 210 | 202 | 207 | 5,762,000 | 207 |
| 2002-06-13 | 225 | 226 | 204 | 211 | 3,314,000 | 211 |
| 2002-06-12 | 229 | 229 | 214 | 222 | 2,542,000 | 222 |
| 2002-06-11 | 238 | 242 | 227 | 229 | 2,446,000 | 229 |
| 2002-06-10 | 252 | 252 | 238 | 240 | 1,511,000 | 240 |
| 2002-06-07 | 255 | 260 | 250 | 251 | 914,000 | 251 |
| 2002-06-06 | 271 | 271 | 263 | 264 | 873,000 | 264 |
| 2002-06-05 | 278 | 283 | 269 | 269 | 1,480,000 | 269 |
| 2002-06-04 | 272 | 277 | 271 | 275 | 1,306,000 | 275 |
| 2002-06-03 | 271 | 273 | 267 | 273 | 742,000 | 273 |
| 2002-05-31 | 263 | 270 | 262 | 266 | 665,000 | 266 |
| 2002-05-30 | 266 | 267 | 260 | 265 | 800,000 | 265 |
| 2002-05-29 | 260 | 268 | 258 | 266 | 830,000 | 266 |
| 2002-05-28 | 265 | 265 | 257 | 260 | 1,053,000 | 260 |
| 2002-05-27 | 265 | 268 | 263 | 266 | 1,036,000 | 266 |
| 2002-05-24 | 275 | 276 | 263 | 268 | 1,835,000 | 268 |
| 2002-05-23 | 273 | 283 | 262 | 280 | 3,395,000 | 280 |
| 2002-05-22 | 251 | 273 | 250 | 273 | 5,580,000 | 273 |
| 2002-05-21 | 239 | 248 | 238 | 246 | 1,035,000 | 246 |
| 2002-05-20 | 240 | 242 | 237 | 238 | 622,000 | 238 |
| 2002-05-17 | 241 | 243 | 237 | 239 | 1,015,000 | 239 |
| 2002-05-16 | 233 | 240 | 232 | 240 | 999,000 | 240 |
| 2002-05-15 | 231 | 237 | 228 | 237 | 1,430,000 | 237 |
| 2002-05-14 | 234 | 234 | 226 | 227 | 640,000 | 227 |
| 2002-05-13 | 233 | 233 | 224 | 226 | 1,418,000 | 226 |
| 2002-05-10 | 238 | 239 | 233 | 233 | 722,000 | 233 |
| 2002-05-09 | 243 | 244 | 236 | 239 | 1,368,000 | 239 |
| 2002-05-08 | 240 | 251 | 235 | 238 | 4,404,000 | 238 |
| 2002-05-07 | 232 | 232 | 226 | 226 | 505,000 | 226 |
| 2002-05-02 | 231 | 235 | 230 | 234 | 405,000 | 234 |
| 2002-05-01 | 233 | 234 | 231 | 233 | 445,000 | 233 |
| 2002-04-30 | 229 | 237 | 228 | 230 | 750,000 | 230 |
| 2002-04-26 | 236 | 238 | 225 | 230 | 1,561,000 | 230 |
| 2002-04-25 | 241 | 243 | 232 | 235 | 858,000 | 235 |
| 2002-04-24 | 250 | 250 | 243 | 244 | 1,048,000 | 244 |
| 2002-04-23 | 248 | 257 | 245 | 249 | 3,920,000 | 249 |
| 2002-04-22 | 235 | 245 | 234 | 241 | 1,510,000 | 241 |
| 2002-04-19 | 234 | 235 | 231 | 234 | 300,000 | 234 |
| 2002-04-18 | 232 | 238 | 232 | 232 | 694,000 | 232 |
| 2002-04-17 | 240 | 240 | 231 | 237 | 1,010,000 | 237 |
| 2002-04-16 | 220 | 239 | 220 | 236 | 1,183,000 | 236 |
| 2002-04-15 | 220 | 227 | 219 | 225 | 800,000 | 225 |
| 2002-04-12 | 222 | 223 | 216 | 218 | 1,151,000 | 218 |
| 2002-04-11 | 228 | 230 | 223 | 223 | 688,000 | 223 |
| 2002-04-10 | 218 | 234 | 215 | 229 | 1,782,000 | 229 |
| 2002-04-09 | 232 | 235 | 219 | 219 | 1,864,000 | 219 |
| 2002-04-08 | 243 | 243 | 231 | 234 | 736,000 | 234 |
| 2002-04-05 | 243 | 245 | 235 | 239 | 2,166,000 | 239 |
| 2002-04-04 | 227 | 240 | 227 | 239 | 3,296,000 | 239 |
| 2002-04-03 | 224 | 234 | 224 | 225 | 2,721,000 | 225 |
| 2002-04-02 | 217 | 234 | 208 | 229 | 4,657,000 | 229 |
| 2002-04-01 | 218 | 223 | 212 | 217 | 3,157,000 | 217 |
| 2002-03-29 | 194 | 213 | 194 | 208 | 3,688,000 | 208 |
| 2002-03-28 | 188 | 199 | 186 | 194 | 1,502,000 | 194 |
| 2002-03-27 | 181 | 187 | 180 | 186 | 410,000 | 186 |
| 2002-03-26 | 178 | 188 | 175 | 179 | 516,000 | 179 |
| 2002-03-25 | 182 | 182 | 176 | 178 | 332,000 | 178 |
| 2002-03-22 | 185 | 187 | 178 | 183 | 1,044,000 | 183 |
| 2002-03-20 | 178 | 193 | 176 | 190 | 1,899,000 | 190 |
| 2002-03-19 | 173 | 178 | 172 | 176 | 460,000 | 176 |
| 2002-03-18 | 173 | 174 | 168 | 174 | 920,000 | 174 |
| 2002-03-15 | 174 | 176 | 173 | 175 | 436,000 | 175 |
| 2002-03-14 | 170 | 177 | 168 | 170 | 905,000 | 170 |
| 2002-03-13 | 183 | 185 | 172 | 172 | 868,000 | 172 |
| 2002-03-12 | 184 | 187 | 180 | 183 | 906,000 | 183 |
| 2002-03-11 | 189 | 196 | 184 | 184 | 1,655,000 | 184 |
| 2002-03-08 | 185 | 188 | 175 | 188 | 3,514,000 | 188 |
| 2002-03-07 | 172 | 176 | 170 | 173 | 1,467,000 | 173 |
| 2002-03-06 | 161 | 172 | 161 | 168 | 1,717,000 | 168 |
| 2002-03-05 | 168 | 169 | 160 | 164 | 1,512,000 | 164 |
| 2002-03-04 | 155 | 162 | 155 | 162 | 1,897,000 | 162 |
| 2002-03-01 | 153 | 153 | 150 | 153 | 628,000 | 153 |
| 2002-02-28 | 147 | 154 | 147 | 152 | 1,069,000 | 152 |
| 2002-02-27 | 148 | 151 | 146 | 151 | 667,000 | 151 |
| 2002-02-26 | 152 | 152 | 145 | 145 | 646,000 | 145 |
| 2002-02-25 | 151 | 156 | 147 | 147 | 1,167,000 | 147 |
| 2002-02-22 | 143 | 149 | 142 | 149 | 608,000 | 149 |
| 2002-02-21 | 140 | 145 | 136 | 145 | 491,000 | 145 |
| 2002-02-20 | 135 | 138 | 135 | 136 | 383,000 | 136 |
| 2002-02-19 | 141 | 144 | 137 | 137 | 453,000 | 137 |
| 2002-02-18 | 139 | 145 | 139 | 141 | 297,000 | 141 |
| 2002-02-15 | 139 | 142 | 137 | 139 | 422,000 | 139 |
| 2002-02-14 | 146 | 147 | 139 | 139 | 600,000 | 139 |
| 2002-02-13 | 144 | 149 | 143 | 146 | 798,000 | 146 |
| 2002-02-12 | 139 | 144 | 139 | 141 | 579,000 | 141 |
| 2002-02-08 | 137 | 139 | 135 | 136 | 1,403,000 | 136 |
| 2002-02-07 | 131 | 135 | 130 | 133 | 507,000 | 133 |
| 2002-02-06 | 129 | 134 | 128 | 129 | 452,000 | 129 |
| 2002-02-05 | 130 | 134 | 127 | 129 | 747,000 | 129 |
| 2002-02-04 | 139 | 140 | 132 | 135 | 655,000 | 135 |
| 2002-02-01 | 143 | 145 | 140 | 140 | 675,000 | 140 |
| 2002-01-31 | 143 | 147 | 142 | 143 | 617,000 | 143 |
| 2002-01-30 | 143 | 145 | 141 | 143 | 857,000 | 143 |
| 2002-01-29 | 145 | 149 | 143 | 145 | 597,000 | 145 |
| 2002-01-28 | 148 | 148 | 143 | 145 | 600,000 | 145 |
| 2002-01-25 | 150 | 150 | 144 | 144 | 1,258,000 | 144 |
| 2002-01-24 | 143 | 153 | 140 | 143 | 3,950,000 | 143 |
| 2002-01-23 | 128 | 133 | 128 | 133 | 450,000 | 133 |
| 2002-01-22 | 136 | 136 | 128 | 129 | 1,132,000 | 129 |
| 2002-01-21 | 135 | 137 | 132 | 135 | 822,000 | 135 |
| 2002-01-18 | 130 | 133 | 130 | 131 | 734,000 | 131 |
| 2002-01-17 | 130 | 131 | 124 | 127 | 1,485,000 | 127 |
| 2002-01-16 | 132 | 133 | 128 | 133 | 982,000 | 133 |
| 2002-01-15 | 130 | 136 | 130 | 132 | 1,106,000 | 132 |
| 2002-01-11 | 153 | 154 | 143 | 145 | 1,210,000 | 145 |
| 2002-01-10 | 157 | 157 | 151 | 153 | 1,382,000 | 153 |
| 2002-01-09 | 144 | 158 | 142 | 158 | 1,701,000 | 158 |
| 2002-01-08 | 146 | 150 | 144 | 146 | 1,550,000 | 146 |
| 2002-01-07 | 151 | 154 | 146 | 148 | 3,022,000 | 148 |
| 2002-01-04 | 129 | 142 | 126 | 142 | 943,000 | 142 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
